The China Fund, Inc. - CHN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	18.34	18.34	18.34	18.34	18.34	0
October 29, 2025	18.2	18.19	18.19	18.22	18.18	343,840
October 28, 2025	18.2	18.2	18.2	18.23	18.19	95,301
October 27, 2025	18.31	18.2	18.2	18.31	18.17	44,300
October 24, 2025	18.2	18.15	18.15	18.22	18.13	94,500
October 23, 2025	18.07	18.22	18.22	18.28	18.07	32,975
October 22, 2025	18.3	18.04	18.04	18.3	17.95	83,200
October 21, 2025	17.53	17.81	17.81	17.95	17.53	22,075
October 20, 2025	17.6	17.77	17.77	17.87	17.17	44,900
October 17, 2025	17.79	17.73	17.73	17.79	17.56	20,000
October 16, 2025	17.79	17.76	17.76	17.87	17.68	43,903
October 15, 2025	17.75	17.71	17.71	17.75	17.57	35,600
October 14, 2025	17.65	17.57	17.57	17.85	17.41	93,400
October 13, 2025	17.81	17.77	17.77	18.02	17.73	212,132
October 10, 2025	18.4	17.62	17.62	18.6	17.45	51,327
October 09, 2025	18.7	18.44	18.44	18.7	18.17	20,900
October 08, 2025	18.76	18.71	18.71	18.78	18.63	13,522
October 07, 2025	18.7	18.67	18.67	18.89	18.67	37,149
October 06, 2025	18.72	18.81	18.81	18.84	18.52	25,107
October 03, 2025	18.77	18.77	18.77	18.77	18.63	6,137
October 02, 2025	18.74	18.74	18.74	18.84	18.69	19,600
October 01, 2025	18.5	18.63	18.63	18.81	18.12	51,183
September 30, 2025	18.41	18.46	18.46	18.62	18.41	18,900
September 29, 2025	18.22	18.41	18.41	18.81	18.22	30,300
September 26, 2025	17.99	18.1	18.1	18.12	17.99	11,944
September 25, 2025	17.99	17.87	17.87	18.25	17.87	59,700
September 24, 2025	18.25	18.19	18.19	18.25	18	19,762
September 23, 2025	17.86	17.93	17.93	18.15	17.86	27,111
September 22, 2025	18.01	17.98	17.98	18.11	17.91	38,700
September 19, 2025	18.18	18.09	18.09	18.24	17.95	35,568
September 18, 2025	18.36	18.18	18.18	18.36	17.92	44,851
September 17, 2025	18.12	18.36	18.36	18.46	18.12	16,100
September 16, 2025	18.1	18.06	18.06	18.2	17.83	63,200
September 15, 2025	18.06	18.1	18.1	18.25	18.05	6,700
September 12, 2025	18.12	18.03	18.03	18.2	17.86	72,765
September 11, 2025	17.58	17.94	17.94	18	17.37	70,832
September 10, 2025	17.69	17.48	17.48	17.8	17.47	49,436
September 09, 2025	17.68	17.62	17.6	17.75	17.55	65,529
September 08, 2025	17.27	17.5	17.5	17.56	17.27	7,504
September 05, 2025	17.12	17.23	17.23	17.32	17.08	82,334
September 04, 2025	17.13	17.05	17.05	17.29	16.99	91,835
September 03, 2025	17.38	17.24	17.24	17.38	17.18	74,220
September 02, 2025	17.19	17.29	17.29	17.33	17.11	20,000
August 29, 2025	16.86	17.19	17.19	17.28	16.86	6,311
August 28, 2025	16.72	16.9	16.9	16.95	16.54	15,807
August 27, 2025	17.05	16.71	16.71	17.05	16.71	86,821
August 26, 2025	17.2	17.1	17.1	17.32	17.09	36,610
August 25, 2025	16.87	16.99	16.99	17.22	16.87	48,900
August 22, 2025	16.62	16.87	16.87	16.9	16.58	77,200
August 21, 2025	16.55	16.57	16.57	16.58	16.25	98,246
August 20, 2025	16.45	16.52	16.52	16.56	16.23	178,926
August 19, 2025	16.57	16.47	16.47	16.64	16.45	18,500
August 18, 2025	16.35	16.55	16.55	16.58	16.35	10,011
August 15, 2025	16.28	16.35	16.35	16.42	16.28	30,708
August 14, 2025	16.37	16.25	16.25	16.37	16.16	218,603
August 13, 2025	16.15	16.42	16.42	16.46	16.15	560,936
August 12, 2025	15.97	16.1	16.1	16.19	15.97	64,300
August 11, 2025	15.78	15.8	15.8	16.03	15.73	72,500
August 08, 2025	16.06	15.87	15.87	16.06	15.86	58,998
August 07, 2025	16.06	15.98	15.98	16.06	15.82	78,477

The China Fund, Inc. (CHN) NYSE